Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.92 | 108.92 | 107.44 | 108.12 | 71,143 | -1.64(-1.49%) |
Dec 29, 2022 | 108.56 | 110.12 | 108.56 | 109.75 | 57,784 | +2.37(+2.21%) |
Dec 28, 2022 | 109.48 | 110.35 | 107.28 | 107.39 | 80,089 | -2.02(-1.85%) |
Dec 27, 2022 | 108.85 | 109.67 | 107.91 | 109.41 | 85,280 | +0.70(+0.65%) |
Dec 23, 2022 | 109.43 | 109.72 | 108.67 | 108.70 | 68,171 | -0.52(-0.47%) |
Dec 22, 2022 | 110.70 | 110.70 | 107.85 | 109.22 | 77,391 | -2.72(-2.43%) |
Dec 21, 2022 | 110.94 | 112.36 | 110.11 | 111.94 | 97,229 | +1.50(+1.36%) |
Dec 20, 2022 | 108.07 | 111.00 | 108.00 | 110.44 | 114,958 | +1.92(+1.77%) |
Dec 19, 2022 | 109.54 | 110.48 | 107.92 | 108.52 | 131,829 | -0.69(-0.64%) |
Dec 16, 2022 | 110.60 | 111.33 | 107.73 | 109.21 | 618,205 | -2.57(-2.30%) |
Dec 15, 2022 | 114.50 | 114.50 | 110.51 | 111.78 | 161,354 | -3.68(-3.19%) |
Dec 14, 2022 | 116.36 | 117.37 | 113.92 | 115.46 | 105,499 | -1.29(-1.10%) |
Dec 13, 2022 | 118.60 | 119.53 | 116.50 | 116.75 | 132,885 | +0.41(+0.35%) |
Dec 12, 2022 | 115.02 | 117.04 | 115.02 | 116.34 | 121,640 | +0.78(+0.68%) |
Dec 09, 2022 | 115.79 | 117.39 | 115.29 | 115.56 | 284,635 | -0.53(-0.45%) |
Dec 08, 2022 | 113.94 | 116.27 | 113.57 | 116.08 | 111,212 | +3.00(+2.66%) |
Dec 07, 2022 | 110.98 | 113.22 | 110.69 | 113.08 | 91,962 | +1.40(+1.25%) |
Dec 06, 2022 | 113.63 | 113.68 | 111.35 | 111.68 | 112,685 | -1.45(-1.28%) |
Dec 05, 2022 | 113.07 | 113.77 | 110.94 | 113.13 | 127,371 | -1.18(-1.03%) |
Dec 02, 2022 | 112.32 | 115.26 | 111.98 | 114.31 | 86,073 | +0.32(+0.28%) |
Dec 01, 2022 | 115.09 | 115.32 | 113.57 | 113.99 | 92,997 | -0.86(-0.75%) |
Nov 30, 2022 | 111.47 | 114.92 | 110.14 | 114.85 | 156,387 | +3.32(+2.98%) |
Nov 29, 2022 | 112.46 | 115.44 | 111.37 | 111.53 | 87,911 | -1.06(-0.94%) |
Nov 28, 2022 | 115.25 | 115.25 | 111.66 | 112.59 | 99,262 | -3.17(-2.74%) |
Nov 25, 2022 | 115.92 | 116.49 | 115.45 | 115.77 | 32,877 | -0.05(-0.04%) |
Nov 23, 2022 | 116.28 | 116.76 | 115.07 | 115.81 | 51,210 | -0.10(-0.09%) |
Nov 22, 2022 | 115.46 | 116.10 | 114.65 | 115.92 | 67,892 | +1.25(+1.09%) |
Nov 21, 2022 | 114.91 | 115.33 | 114.09 | 114.67 | 90,977 | -0.32(-0.28%) |
Nov 18, 2022 | 116.76 | 116.76 | 113.94 | 114.99 | 115,920 | +0.40(+0.35%) |
Nov 17, 2022 | 112.74 | 114.68 | 112.25 | 114.59 | 68,688 | +0.14(+0.12%) |
Nov 16, 2022 | 114.81 | 116.13 | 113.69 | 114.45 | 112,779 | -0.37(-0.32%) |
Nov 15, 2022 | 110.81 | 115.04 | 110.50 | 114.82 | 201,875 | +5.28(+4.82%) |
Nov 14, 2022 | 109.06 | 111.54 | 109.06 | 109.54 | 87,819 | -0.57(-0.52%) |
Nov 11, 2022 | 113.57 | 113.57 | 109.96 | 110.12 | 119,345 | -2.57(-2.28%) |
Nov 10, 2022 | 111.28 | 112.73 | 110.06 | 112.69 | 148,871 | +5.52(+5.15%) |
Nov 09, 2022 | 107.33 | 108.90 | 106.84 | 107.17 | 112,243 | -1.34(-1.23%) |
Nov 08, 2022 | 111.81 | 111.81 | 108.30 | 108.50 | 122,157 | -2.95(-2.65%) |
Nov 07, 2022 | 107.58 | 111.83 | 107.50 | 111.45 | 205,998 | +3.66(+3.40%) |
Nov 04, 2022 | 109.57 | 110.32 | 107.09 | 107.79 | 160,917 | -0.38(-0.35%) |
Nov 03, 2022 | 108.25 | 108.92 | 107.28 | 108.17 | 132,559 | -1.38(-1.26%) |
Nov 02, 2022 | 113.12 | 113.81 | 109.03 | 109.54 | 210,920 | -4.38(-3.84%) |
Nov 01, 2022 | 112.24 | 114.51 | 111.69 | 113.92 | 280,466 | +2.59(+2.33%) |
Oct 31, 2022 | 114.00 | 114.00 | 110.48 | 111.33 | 487,338 | +0.74(+0.67%) |
Oct 28, 2022 | 110.31 | 110.74 | 108.75 | 110.58 | 185,097 | +0.66(+0.60%) |
Oct 27, 2022 | 108.02 | 110.27 | 106.90 | 109.92 | 222,038 | +3.03(+2.83%) |
Oct 26, 2022 | 110.73 | 111.85 | 106.75 | 106.89 | 360,611 | -3.87(-3.49%) |
Oct 25, 2022 | 103.27 | 110.92 | 103.27 | 110.76 | 400,334 | +7.90(+7.68%) |
Oct 24, 2022 | 100.69 | 103.66 | 100.50 | 102.86 | 152,759 | +2.39(+2.37%) |
Oct 21, 2022 | 97.92 | 100.54 | 96.71 | 100.48 | 406,747 | +3.80(+3.93%) |
Oct 20, 2022 | 99.46 | 100.51 | 95.35 | 96.68 | 166,798 | -2.65(-2.67%) |
Oct 19, 2022 | 95.22 | 100.42 | 94.82 | 99.33 | 250,348 | +3.36(+3.50%) |
Oct 18, 2022 | 96.62 | 97.47 | 95.02 | 95.98 | 181,460 | +0.42(+0.44%) |
Oct 17, 2022 | 91.60 | 96.14 | 91.60 | 95.56 | 240,205 | +5.44(+6.04%) |
Oct 14, 2022 | 92.11 | 92.11 | 89.49 | 90.12 | 103,448 | -0.91(-1.00%) |
Oct 13, 2022 | 88.20 | 91.32 | 87.26 | 91.03 | 120,617 | +1.36(+1.51%) |
Oct 12, 2022 | 91.49 | 91.49 | 89.67 | 89.67 | 92,645 | -1.67(-1.83%) |
Oct 11, 2022 | 91.96 | 92.64 | 90.35 | 91.34 | 151,691 | -1.17(-1.26%) |
Oct 10, 2022 | 93.13 | 93.13 | 91.10 | 92.51 | 73,641 | +0.07(+0.07%) |
Oct 07, 2022 | 94.26 | 94.26 | 91.21 | 92.44 | 101,685 | -3.09(-3.23%) |
Oct 06, 2022 | 95.25 | 96.49 | 94.98 | 95.53 | 70,987 | -0.09(-0.09%) |
Oct 05, 2022 | 94.01 | 96.13 | 94.01 | 95.62 | 92,415 | +0.48(+0.50%) |
Oct 04, 2022 | 95.80 | 97.03 | 94.55 | 95.14 | 214,988 | +0.97(+1.03%) |